Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2024 | USD | 8.56 | 9.09 | 8.48 | 8.75 | 8.75 | +0.21 (+2.46%) | 211,951 |
21 Feb 2024 | USD | 8.66 | 8.85 | 8.4 | 8.54 | 8.54 | -0.09 (-1.04%) | 119,370 |
20 Feb 2024 | USD | 8.55 | 8.71 | 8.43 | 8.63 | 8.63 | +0.02 (+0.23%) | 102,264 |
16 Feb 2024 | USD | 8.45 | 8.7 | 8.41 | 8.61 | 8.61 | +0.14 (+1.65%) | 110,805 |
15 Feb 2024 | USD | 8.2 | 8.49 | 8.1318 | 8.47 | 8.47 | +0.28 (+3.42%) | 185,017 |
14 Feb 2024 | USD | 7.97 | 8.4 | 7.95 | 8.19 | 8.19 | +0.26 (+3.28%) | 175,259 |
13 Feb 2024 | USD | 7.81 | 8.0099 | 7.65 | 7.93 | 7.93 | -0.05 (-0.63%) | 89,593 |
12 Feb 2024 | USD | 8.1 | 8.13 | 7.92 | 7.98 | 7.98 | -0.06 (-0.75%) | 108,363 |
9 Feb 2024 | USD | 7.66 | 8.07 | 7.56 | 8.04 | 8.04 | +0.5 (+6.63%) | 186,922 |
8 Feb 2024 | USD | 7.73 | 7.96 | 7.52 | 7.54 | 7.54 | -0.3 (-3.83%) | 122,078 |
7 Feb 2024 | USD | 8 | 8.09 | 7.61 | 7.84 | 7.84 | -0.3 (-3.69%) | 234,466 |
6 Feb 2024 | USD | 8.04 | 8.37 | 8.03 | 8.14 | 8.14 | +0.08 (+0.99%) | 103,443 |
5 Feb 2024 | USD | 8.67 | 8.7 | 8.05 | 8.06 | 8.06 | -0.63 (-7.25%) | 172,090 |
2 Feb 2024 | USD | 8.76 | 8.9 | 8.61 | 8.69 | 8.69 | -0.15 (-1.70%) | 127,720 |
1 Feb 2024 | USD | 8.83 | 8.9 | 8.78 | 8.84 | 8.84 | +0.08 (+0.91%) | 106,531 |
31 Jan 2024 | USD | 8.69 | 8.9 | 8.67 | 8.76 | 8.76 | +0.12 (+1.39%) | 183,435 |
30 Jan 2024 | USD | 8.65 | 8.68 | 8.5 | 8.64 | 8.64 | +0.04 (+0.47%) | 93,194 |
29 Jan 2024 | USD | 8.65 | 8.82 | 8.48 | 8.6 | 8.6 | -0.18 (-2.05%) | 72,289 |
26 Jan 2024 | USD | 8.9 | 8.93 | 8.575 | 8.78 | 8.78 | -0.04 (-0.45%) | 70,777 |
25 Jan 2024 | USD | 8.5 | 8.96 | 8.5 | 8.82 | 8.82 | +0.26 (+3.04%) | 163,213 |
24 Jan 2024 | USD | 8.64 | 8.75 | 8.48 | 8.56 | 8.56 | +0.04 (+0.47%) | 100,600 |
23 Jan 2024 | USD | 8.67 | 8.75 | 8.42 | 8.52 | 8.52 | -0.17 (-1.96%) | 157,800 |
22 Jan 2024 | USD | 8.27 | 8.75 | 8.27 | 8.69 | 8.69 | +0.34 (+4.07%) | 154,000 |
19 Jan 2024 | USD | 8.05 | 8.35 | 8.02 | 8.35 | 8.35 | +0.27 (+3.34%) | 150,300 |
18 Jan 2024 | USD | 7.98 | 8.08 | 7.86 | 8.08 | 8.08 | +0.08 (+1%) | 81,500 |
17 Jan 2024 | USD | 7.7 | 8.11 | 7.6 | 8 | 8 | +0.15 (+1.91%) | 121,600 |
16 Jan 2024 | USD | 8.2 | 8.33 | 7.77 | 7.85 | 7.85 | -0.36 (-4.38%) | 223,200 |
12 Jan 2024 | USD | 8.13 | 8.43 | 8 | 8.21 | 8.21 | +0.21 (+2.63%) | 114,800 |
11 Jan 2024 | USD | 8.19 | 8.2 | 7.87 | 8 | 8 | -0.08 (-0.99%) | 153,500 |
10 Jan 2024 | USD | 7.79 | 8.13 | 7.78 | 8.08 | 8.08 | +0.32 (+4.12%) | 148,700 |